Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 255.62% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.25 | 68.15 | 0.00 | - | 1 | 1 | 147.65% |
| VLO240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 52.15 | 44.85 | 47.15 | 0.00 | - | 1 | 3 | 59.90% |
| VLO240920C00110000 | 2024-05-24 9:48AM EDT | 110.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| VLO240920C00115000 | 2024-05-16 9:54AM EDT | 115.00 | 42.00 | 35.50 | 37.45 | 0.00 | - | 1 | 15 | 50.12% |
| VLO240920C00120000 | 2024-06-18 9:51AM EDT | 120.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| VLO240920C00125000 | 2024-06-13 11:55AM EDT | 125.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| VLO240920C00130000 | 2024-06-13 2:27PM EDT | 130.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| VLO240920C00135000 | 2024-06-13 1:21PM EDT | 135.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 277 | 0.00% |
| VLO240920C00140000 | 2024-06-13 1:00PM EDT | 140.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 15 | 136 | 0.00% |
| VLO240920C00145000 | 2024-06-13 11:44AM EDT | 145.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 17 | 89 | 0.00% |
| VLO240920C00150000 | 2024-06-18 3:50PM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 315 | 0.03% |
| VLO240920C00155000 | 2024-06-17 2:17PM EDT | 155.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 303 | 1.56% |
| VLO240920C00160000 | 2024-06-18 12:43PM EDT | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 59 | 788 | 3.13% |
| VLO240920C00165000 | 2024-06-18 1:15PM EDT | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 56 | 473 | 3.13% |
| VLO240920C00170000 | 2024-06-18 2:53PM EDT | 170.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 53 | 846 | 6.25% |
| VLO240920C00175000 | 2024-06-18 12:24PM EDT | 175.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 1,277 | 6.25% |
| VLO240920C00180000 | 2024-06-18 11:51AM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 27 | 20,224 | 6.25% |
| VLO240920C00185000 | 2024-06-18 12:17PM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 6.25% |
| VLO240920C00190000 | 2024-06-13 1:05PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 12.50% |
| VLO240920C00195000 | 2024-06-18 12:17PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| VLO240920C00200000 | 2024-06-18 10:53AM EDT | 200.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 12.50% |
| VLO240920C00210000 | 2024-06-13 11:25AM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 12.50% |
| VLO240920C00220000 | 2024-06-13 12:29PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 12.50% |
| VLO240920C00230000 | 2024-05-17 10:02AM EDT | 230.00 | 0.22 | 0.02 | 1.37 | 0.00 | - | 5 | 297 | 55.04% |
| VLO240920C00240000 | 2024-05-22 10:02AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| VLO240920C00250000 | 2024-05-23 12:06PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| VLO240920C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 7 | 86 | 57.52% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-04-22 3:19PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 70.19% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| VLO240920P00095000 | 2024-05-09 11:25AM EDT | 95.00 | 0.22 | 0.06 | 0.27 | 0.00 | - | 1 | 44 | 46.39% |
| VLO240920P00100000 | 2024-05-22 12:16PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| VLO240920P00105000 | 2024-05-10 2:25PM EDT | 105.00 | 0.41 | 0.21 | 0.44 | 0.00 | - | 1 | 53 | 40.85% |
| VLO240920P00110000 | 2024-06-12 11:07AM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 12.50% |
| VLO240920P00115000 | 2024-06-14 3:11PM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| VLO240920P00120000 | 2024-06-12 12:21PM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 12.50% |
| VLO240920P00125000 | 2024-06-12 3:54PM EDT | 125.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28 | 214 | 6.25% |
| VLO240920P00130000 | 2024-06-13 10:54AM EDT | 130.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 6.25% |
| VLO240920P00135000 | 2024-06-14 10:59AM EDT | 135.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 6.25% |
| VLO240920P00140000 | 2024-06-17 2:35PM EDT | 140.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 192 | 3.13% |
| VLO240920P00145000 | 2024-06-18 2:33PM EDT | 145.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 15 | 268 | 1.56% |
| VLO240920P00150000 | 2024-06-18 2:57PM EDT | 150.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 331 | 0.00% |
| VLO240920P00155000 | 2024-06-18 12:36PM EDT | 155.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 23 | 463 | 0.00% |
| VLO240920P00160000 | 2024-06-17 9:52AM EDT | 160.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| VLO240920P00165000 | 2024-06-17 9:52AM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| VLO240920P00170000 | 2024-05-20 3:01PM EDT | 170.00 | 13.89 | 21.45 | 23.30 | 0.00 | - | 20 | 339 | 32.11% |
| VLO240920P00175000 | 2024-05-28 11:47AM EDT | 175.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| VLO240920P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.